West Pharmaceutical Services, Inc. - WST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	273.65	272.56	272.56	277.08	270.79	532,434
October 02, 2025	269.52	273.16	273.16	274.48	268.14	562,447
October 01, 2025	264.22	271.42	271.42	273.11	261.32	888,400
September 30, 2025	260.72	262.33	262.33	264.29	259.71	587,800
September 29, 2025	261.78	260.32	260.32	262.08	258.17	589,100
September 26, 2025	254.99	261.52	261.52	262.9	254.76	591,942
September 25, 2025	258.64	254.48	254.48	258.64	252.69	744,639
September 24, 2025	249.76	259.94	259.94	261.4	249.76	1.17M
September 23, 2025	251.43	250.8	250.8	254.03	250	447,103
September 22, 2025	253.44	252.22	252.22	254.75	250.62	473,300
September 19, 2025	254.79	254.85	254.85	256.22	251.67	1.3M
September 18, 2025	256.76	254.98	254.98	258.21	250.44	633,748
September 17, 2025	258.65	256.64	256.64	262.17	256.35	513,620
September 16, 2025	255.09	258.35	258.35	258.81	254.35	436,200
September 15, 2025	257.05	257.53	257.53	258.62	255.17	544,000
September 12, 2025	260.92	253.5	253.5	263.15	253.38	746,200
September 11, 2025	256.6	263.74	263.74	264.06	253.82	1.03M
September 10, 2025	250.62	255.22	255.22	255.95	249.94	822,005
September 09, 2025	252.73	252.04	252.04	253.78	250.29	445,970
September 08, 2025	249.56	253.15	253.15	254.27	248.88	445,300
September 05, 2025	248.41	250.73	250.73	251.51	248.41	408,368
September 04, 2025	247.88	247.54	247.54	249.78	243.62	621,318
September 03, 2025	242.85	248.95	248.95	248.97	242.73	660,900
September 02, 2025	246.79	243.74	243.74	248.19	241.64	405,600
August 29, 2025	246.03	246.95	246.95	248.21	244.07	463,000
August 28, 2025	245.12	245.45	245.45	248.66	242.6	784,142
August 27, 2025	244.03	245.97	245.97	246.95	244.03	292,347
August 26, 2025	246.74	244.5	244.5	247.05	243.3	492,600
August 25, 2025	248.6	247.21	247.21	249.63	245.53	435,300
August 22, 2025	244.77	247.85	247.85	248.41	242.72	503,628
August 21, 2025	245.03	242.63	242.63	245.03	241.5	351,705
August 20, 2025	247.01	246.38	246.38	249.55	245.17	604,800
August 19, 2025	244.38	246.99	246.99	250.21	243.56	648,700
August 18, 2025	246.19	243.09	243.09	246.19	243.06	564,200
August 15, 2025	247.76	246.2	246.2	250.18	245.03	781,013
August 14, 2025	246.96	246.2	246.2	247.23	244	365,816
August 13, 2025	240.71	246.22	246.22	246.63	239.25	445,536
August 12, 2025	238.49	239.9	239.9	241.94	237.18	364,503
August 11, 2025	241.14	240.33	240.33	244.36	239.82	390,629
August 08, 2025	238.18	240.98	240.98	241.96	237.93	445,204
August 07, 2025	245.01	240.54	240.54	250.38	238.86	791,200
August 06, 2025	237.09	237.28	237.28	239.42	233.67	534,607
August 05, 2025	239.17	238.86	238.86	241.14	237.06	788,928
August 04, 2025	238.58	238.39	238.39	239.51	236.9	505,903
August 01, 2025	239.26	239.26	239.26	241.02	234.93	644,194
July 31, 2025	246.47	239.26	239.26	247.4	237.66	985,700
July 30, 2025	253.07	249.21	249.21	254.04	248.1	648,656
July 29, 2025	256.23	252.94	252.73	258.15	251.47	953,315
July 28, 2025	261.03	257.76	257.55	262.33	256.67	1.33M
July 25, 2025	279.1	263.51	263.51	279.63	261	1.49M
July 24, 2025	281.86	279.1	279.1	291	270.59	2.77M
July 23, 2025	221.6	227.31	227.31	230	221.5	1.13M
July 22, 2025	211.5	218.9	218.9	218.9	211.1	786,063
July 21, 2025	210.82	210.08	210.08	213.44	208.71	688,500
July 18, 2025	222.69	210.89	210.89	222.69	206.8	1.47M
July 17, 2025	224.54	221.59	221.59	226.03	221.4	532,411
July 16, 2025	222.38	224.38	224.38	224.73	219.46	365,700
July 15, 2025	225.93	221.05	221.05	226.5	220.42	517,536
July 14, 2025	225.57	224.49	224.49	226.6	221.51	341,080
July 11, 2025	228.58	227.18	227.18	228.58	225.42	465,469

West Pharmaceutical Services, Inc. (WST) NYSE